Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 18.79 | 19.87 | 18.07 | 18.60 | 6,428 | -1.74(-8.56%) |
Jun 04, 2024 | 18.90 | 20.37 | 18.90 | 20.34 | 2,334 | +0.93(+4.78%) |
Jun 03, 2024 | 19.35 | 19.41 | 18.78 | 19.41 | 2,092 | +1.31(+7.26%) |
May 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 100 | +0.20(+1.11%) |
May 30, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 161 | -0.14(-0.80%) |
May 29, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 10,309 | -0.70(-3.75%) |
May 28, 2024 | 19.09 | 19.09 | 18.17 | 18.75 | 741 | +0.22(+1.21%) |
May 24, 2024 | 19.10 | 19.14 | 18.53 | 18.53 | 294 | -0.58(-3.06%) |
May 23, 2024 | 19.79 | 19.79 | 19.10 | 19.11 | 183 | +0.04(+0.23%) |
May 22, 2024 | 19.03 | 19.07 | 19.03 | 19.07 | 148 | +0.68(+3.72%) |
May 21, 2024 | 19.11 | 19.11 | 18.38 | 18.38 | 3,742 | -0.32(-1.72%) |
May 20, 2024 | 18.99 | 18.99 | 18.70 | 18.70 | 190 | +0.67(+3.73%) |
May 17, 2024 | 19.02 | 19.02 | 18.03 | 18.03 | 5,966 | +0.25(+1.42%) |
May 16, 2024 | 18.84 | 18.84 | 17.74 | 17.78 | 57 | -0.71(-3.85%) |
May 15, 2024 | 18.69 | 18.69 | 17.51 | 18.49 | 579 | +1.11(+6.41%) |
May 14, 2024 | 18.57 | 18.57 | 17.38 | 17.38 | 426 | +0.05(+0.29%) |
May 13, 2024 | 17.38 | 18.39 | 17.33 | 17.33 | 817 | -0.56(-3.12%) |
May 10, 2024 | 17.95 | 17.95 | 17.09 | 17.89 | 2,807 | -0.62(-3.37%) |
May 08, 2024 | 18.51 | 74 | +0.72(+4.07%) | |||
May 06, 2024 | 17.79 | 0 | -0.70(-3.77%) | |||
May 03, 2024 | 18.48 | 18.50 | 18.48 | 18.48 | 591 | +0.67(+3.76%) |
May 02, 2024 | 18.77 | 18.77 | 17.57 | 17.81 | 13,549 | -1.12(-5.94%) |
May 01, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 115 | +0.58(+3.18%) |
Apr 30, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 186 | -0.01(-0.04%) |
Apr 29, 2024 | 18.35 | 18.36 | 18.35 | 18.36 | 1,853 | +0.26(+1.44%) |
Apr 26, 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 857 | -0.20(-1.11%) |
Apr 25, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 732 | +0.44(+2.44%) |
Apr 24, 2024 | 18.99 | 18.99 | 17.87 | 17.87 | 1,922 | +0.25(+1.41%) |
Apr 23, 2024 | 17.38 | 18.18 | 17.38 | 17.62 | 182 | +0.27(+1.58%) |
Apr 22, 2024 | 17.29 | 18.15 | 17.29 | 17.35 | 547 | -0.37(-2.10%) |
Apr 19, 2024 | 17.72 | 17.72 | 16.93 | 17.72 | 788 | -0.56(-3.07%) |
Apr 18, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 360 | +0.00(+0.00%) |
Apr 17, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 422 | +0.27(+1.47%) |
Apr 16, 2024 | 17.72 | 18.31 | 17.72 | 18.02 | 238 | +0.34(+1.95%) |
Apr 15, 2024 | 18.51 | 18.51 | 17.67 | 17.67 | 578 | -0.58(-3.18%) |
Apr 12, 2024 | 18.83 | 18.83 | 18.02 | 18.25 | 1,467 | +0.68(+3.88%) |
Apr 11, 2024 | 18.31 | 18.31 | 17.32 | 17.57 | 890 | -0.79(-4.28%) |
Apr 10, 2024 | 17.53 | 18.35 | 17.53 | 18.35 | 451 | +0.64(+3.59%) |
Apr 09, 2024 | 18.14 | 18.14 | 17.72 | 17.72 | 252 | +0.13(+0.76%) |
Apr 08, 2024 | 18.50 | 18.50 | 17.58 | 17.58 | 114 | -0.06(-0.34%) |
Apr 05, 2024 | 18.09 | 18.09 | 17.64 | 17.64 | 625 | -1.19(-6.34%) |
Apr 04, 2024 | 18.90 | 18.90 | 18.18 | 18.84 | 20,073 | +0.42(+2.30%) |
Apr 03, 2024 | 17.84 | 18.65 | 17.84 | 18.41 | 497 | +0.23(+1.26%) |
Apr 02, 2024 | 18.25 | 18.59 | 18.18 | 18.18 | 351 | -0.91(-4.75%) |
Apr 01, 2024 | 19.09 | 19.09 | 18.58 | 19.09 | 1,494 | -0.00(-0.01%) |
Mar 28, 2024 | 18.09 | 19.09 | 18.09 | 19.09 | 10,676 | -0.33(-1.68%) |
Mar 27, 2024 | 19.70 | 19.70 | 18.53 | 19.42 | 3,431 | +0.15(+0.79%) |
Mar 26, 2024 | 18.52 | 19.40 | 18.52 | 19.27 | 6,538 | +0.84(+4.57%) |
Mar 25, 2024 | 18.37 | 19.32 | 18.37 | 18.42 | 468 | -0.45(-2.38%) |
Mar 22, 2024 | 20.25 | 20.25 | 18.87 | 18.87 | 1,777 | +0.03(+0.17%) |
Mar 21, 2024 | 19.32 | 19.86 | 18.84 | 18.84 | 213 | -0.11(-0.59%) |
Mar 20, 2024 | 18.99 | 19.00 | 18.95 | 18.95 | 628 | -0.77(-3.88%) |
Mar 19, 2024 | 19.83 | 19.83 | 18.91 | 19.72 | 1,453 | +0.73(+3.82%) |
Mar 18, 2024 | 19.93 | 19.94 | 18.99 | 18.99 | 390 | -0.82(-4.14%) |
Mar 15, 2024 | 19.81 | 19.81 | 18.51 | 19.81 | 6,262 | +0.31(+1.59%) |
Mar 14, 2024 | 19.50 | 19.50 | 18.67 | 19.50 | 311 | +0.79(+4.24%) |
Mar 13, 2024 | 19.66 | 19.67 | 18.71 | 18.71 | 271 | -0.41(-2.14%) |
Mar 12, 2024 | 18.47 | 19.12 | 18.47 | 19.12 | 225 | +0.40(+2.14%) |
Mar 11, 2024 | 18.91 | 19.81 | 18.72 | 18.72 | 1,052 | -1.27(-6.36%) |
Mar 08, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 935 | +0.25(+1.25%) |
Mar 07, 2024 | 19.46 | 19.80 | 19.46 | 19.75 | 3,842 | -0.35(-1.72%) |
Mar 06, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 135 | +0.29(+1.45%) |
Mar 05, 2024 | 19.71 | 19.95 | 19.71 | 19.80 | 8,939 | +0.33(+1.71%) |
Mar 04, 2024 | 19.51 | 20.37 | 19.47 | 19.47 | 3,042 | -0.22(-1.10%) |
Mar 01, 2024 | 20.37 | 20.37 | 19.69 | 19.69 | 988 | -0.01(-0.04%) |
Feb 29, 2024 | 20.37 | 20.37 | 19.70 | 19.70 | 361 | +0.01(+0.04%) |
Feb 28, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 36 | -0.69(-3.39%) |
Feb 27, 2024 | 19.69 | 20.38 | 19.69 | 20.38 | 435 | +0.69(+3.50%) |
Feb 26, 2024 | 20.37 | 20.37 | 19.69 | 19.69 | 203 | +0.00(+0.00%) |
Feb 23, 2024 | 20.30 | 20.37 | 19.69 | 19.69 | 518 | +0.00(+0.00%) |
Feb 22, 2024 | 20.37 | 20.37 | 19.69 | 19.69 | 469 | +0.23(+1.17%) |
Feb 21, 2024 | 18.84 | 19.69 | 18.84 | 19.46 | 1,644 | +0.37(+1.93%) |
Feb 20, 2024 | 19.37 | 20.15 | 18.75 | 19.09 | 90 | -0.36(-1.84%) |
Feb 16, 2024 | 20.72 | 20.83 | 19.45 | 19.45 | 2,801 | -0.21(-1.07%) |
Feb 15, 2024 | 20.62 | 20.89 | 19.66 | 19.66 | 4,168 | -0.01(-0.05%) |
Feb 14, 2024 | 20.25 | 20.25 | 19.67 | 19.67 | 1,477 | -0.82(-4.02%) |
Feb 13, 2024 | 19.11 | 20.50 | 19.11 | 20.49 | 1,370 | -0.14(-0.69%) |
Feb 12, 2024 | 19.61 | 20.82 | 19.61 | 20.64 | 3,939 | -0.06(-0.29%) |
Feb 09, 2024 | 20.82 | 20.82 | 19.61 | 20.70 | 897 | +0.52(+2.56%) |
Feb 08, 2024 | 21.05 | 21.05 | 20.16 | 20.18 | 277 | -0.71(-3.38%) |
Feb 07, 2024 | 19.80 | 20.89 | 19.80 | 20.89 | 82 | +0.77(+3.83%) |
Feb 06, 2024 | 21.10 | 21.14 | 20.12 | 20.12 | 1,157 | -1.02(-4.81%) |
Feb 05, 2024 | 21.13 | 21.13 | 19.94 | 21.13 | 281 | +0.94(+4.67%) |
Feb 02, 2024 | 21.02 | 21.15 | 20.19 | 20.19 | 971 | -0.18(-0.86%) |
Feb 01, 2024 | 20.92 | 20.92 | 19.47 | 20.37 | 1,549 | +0.00(+0.02%) |
Jan 31, 2024 | 20.36 | 20.36 | 20.05 | 20.36 | 470 | +0.48(+2.41%) |
Jan 30, 2024 | 21.36 | 21.36 | 19.88 | 19.88 | 3,035 | -0.63(-3.05%) |
Jan 29, 2024 | 21.05 | 21.06 | 19.78 | 20.51 | 5,428 | +0.83(+4.20%) |
Jan 26, 2024 | 20.68 | 20.68 | 19.68 | 19.68 | 811 | -1.53(-7.21%) |
Jan 25, 2024 | 21.38 | 21.40 | 21.21 | 21.21 | 676 | +0.77(+3.76%) |
Jan 24, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 78 | -1.04(-4.85%) |
Jan 23, 2024 | 21.47 | 21.49 | 21.10 | 21.49 | 855 | +1.30(+6.46%) |
Jan 22, 2024 | 21.13 | 21.32 | 20.15 | 20.18 | 4,223 | +0.53(+2.70%) |
Jan 19, 2024 | 19.67 | 20.12 | 19.65 | 19.65 | 238 | +0.57(+3.01%) |
Jan 18, 2024 | 20.24 | 20.24 | 19.08 | 19.08 | 3,306 | -0.77(-3.86%) |
Jan 17, 2024 | 19.92 | 19.93 | 19.85 | 19.85 | 1,392 | -0.85(-4.09%) |
Jan 16, 2024 | 19.83 | 20.71 | 19.77 | 20.69 | 1,735 | +0.61(+3.04%) |
Jan 12, 2024 | 21.19 | 21.19 | 20.08 | 20.08 | 225 | +0.03(+0.13%) |
Jan 11, 2024 | 19.91 | 20.88 | 19.91 | 20.06 | 59 | -0.72(-3.47%) |
Jan 10, 2024 | 21.19 | 21.19 | 20.78 | 20.78 | 474 | +0.39(+1.92%) |
Jan 09, 2024 | 19.67 | 20.39 | 19.67 | 20.39 | 520 | -0.29(-1.41%) |
Jan 08, 2024 | 20.69 | 20.69 | 19.74 | 20.68 | 631 | +0.18(+0.88%) |
Jan 05, 2024 | 19.47 | 20.50 | 19.47 | 20.50 | 147 | +0.37(+1.84%) |
Jan 04, 2024 | 20.23 | 20.31 | 20.13 | 20.13 | 171 | -0.27(-1.33%) |
Jan 03, 2024 | 21.39 | 21.39 | 20.40 | 20.40 | 817 | -0.11(-0.52%) |